Heineken Holdings【4H5】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3	4.54545454545	66	69.45	65.849999	290	67.44575543	DE
4	9.2	15.3846153846	59.8	69.45	59.8	540	64.14372391	DE
12	5.55	8.74704491726	63.45	69.45	58.8	476	62.29721358	DE
26	6.55	10.4883907126	62.45	73.55	58.8	602	64.42131369	DE
52	3.8	5.8282208589	65.2	73.55	57.25	690	62.27760244	DE
156	-5.599999	-7.50670117301	74.599999	79.55	54.8	523	65.18465048	DE
260	-5.599999	-7.50670117301	74.599999	79.55	54.8	523	65.18465048	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	68.95	0.35	0.51	69.2	69.45	68.65	53
1783023900	68.599999	2.2	3.31	67.75	69.2	67.75	389
1782937500	66.4	-0.25	-0.38	66.599999	67.05	66.4	254
1782851100	66.65	-1	-1.48	67.65	67.75	65.849999	288
1782764700	67.65	0.4	0.59	67.3	67.65	66.4	368
1782505500	67.25	0.4	0.60	66	67.4	66	150
1782419100	66.849999	0.05	0.07	67.45	67.45	66.45	257
1782332700	66.8	1.05	1.60	65.55	67.349999	65.55	406
1782246300	65.75	1.75	2.73	63.7	66.3	63.55	610
1782159900	64	0.6	0.95	63.5	64.349999	63.05	306
1781900700	63.4	0.2	0.32	63.8	63.8	63.2	116
1781814300	63.2	-0.55	-0.86	63.5	63.5	62.75	344
1781727900	63.75	-0.15	-0.23	63.95	64.4	63.75	184
1781641500	63.9	0.2	0.31	63.8	64.25	63.25	973
1781555100	63.7	-0.2	-0.31	64.7	64.95	63.2	1513
1781295900	63.9	-1.3	-1.99	64.849999	64.849999	63.7	1717
1781209500	65.2	1.8	2.84	63.3	65.2	63.3	326
1781123100	63.4	0.65	1.04	62.4	63.8	62.4	294
1781036700	62.75	2.15	3.55	60.8	62.85	60.8	842
1780950300	60.6	-0.4	-0.66	61.2	61.65	60.6	69
1780691100	61	0.8	1.33	59.8	61.25	59.8	1397
1780604700	60.2	-0.6	-0.99	60.5	60.85	59.9	405
1780518300	60.8	-0.05	-0.08	60.9	61.3	60.5	268
1780431900	60.85	-0.05	-0.08	60.85	61.15	60.3	615
1780345500	60.9	-1.05	-1.69	62	62	60.7	765
1780086300	61.95	-0.8	-1.27	62.75	63	61.15	121
1779999900	62.75	-1.55	-2.41	64.4	64.4	62.45	245
1779913500	64.3	1.85	2.96	62.85	64.75	62.85	339
1779827100	62.45	-1.45	-2.27	63.35	64	62.2	155
1779740700	63.9	1.1	1.75	63.55	63.9	63.4	337
1779481500	62.8	-1.15	-1.80	63.7	64	62.8	276
1779395100	63.95	1.25	1.99	62.55	63.95	62.55	141
1779308700	62.7	0.45	0.72	62	63.05	61.85	136
1779222300	62.25	1.55	2.55	60.65	62.4	60.65	224
1779135900	60.7	0.65	1.08	59.8	60.85	59.45	148
1778876700	60.05	0.1	0.17	59.2	60.35	59.2	188
1778790300	59.95	0.1	0.17	60.1	60.5	59.8	177
1778703900	59.85	-0.2	-0.33	60.45	60.45	59.3	79
1778617500	60.05	0.45	0.76	59.35	60.05	59.05	127
1778531100	59.6	-1.3	-2.13	60.65	60.65	59.6	461
1778271900	60.9	0.45	0.74	61.05	61.45	60.45	229
1778185500	60.45	-1.15	-1.87	61.45	61.7	60.2	295
1778099100	61.6	0.65	1.07	61.1	61.85	60.65	587
1778012700	60.95	1.7	2.87	59.25	60.95	59.25	177
1777926300	59.25	-1.4	-2.31	60.45	60.65	59	798
1777580700	60.65	1.5	2.54	59	60.65	58.8	355
1777494300	59.15	-0.9	-1.50	60.5	60.7	58.95	1093
1777407900	60.05	0.25	0.42	59.75	60.35	59.5	274
1777321500	59.8	-1.1	-1.81	59.5	60.05	59.2	406
1777062300	60.9	0.6	1.00	60.4	61.25	59.85	2328
1776975900	60.3	-1.95	-3.13	61.5	61.8	59	2273
1776889500	62.25	0.55	0.89	62.65	62.75	61.45	456
1776803100	61.7	-2.4	-3.74	64.3	64.3	61.65	689
1776716700	64.099999	0.6	0.94	62.8	64.099999	62.7	488
1776457500	63.5	1.1	1.76	62.8	63.75	62.6	132
1776371100	62.4	-0.55	-0.87	63.3	63.3	62.4	493
1776284700	62.95	-1	-1.56	63.75	63.75	62.75	453
1776198300	63.95	0.25	0.39	63.6	64	63.55	191
1776111900	63.7	0.2	0.31	62.85	63.7	62.85	128
1775852700	63.5	-0.15	-0.24	63.45	63.85	63.25	228
1775766300	63.65	-0.4	-0.62	63.85	63.85	62.55	63
1775679900	64.05	1.25	1.99	65.25	65.65	63.8	548
1775593500	62.8	-0.3	-0.48	62.7	63.25	62.35	217